Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Balchem Corp (NQ: BCPC )

174.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 8.708 8.777 8.640 8.766 206,401 +0.03(+0.35%)
Jul 28, 2005 8.694 8.758 8.694 8.736 240,619 +0.05(+0.63%)
Jul 27, 2005 8.694 8.694 8.568 8.681 93,189 +0.00(+0.03%)
Jul 26, 2005 8.598 8.694 8.560 8.678 223,146 +0.05(+0.61%)
Jul 25, 2005 8.571 8.640 8.571 8.626 103,746 +0.05(+0.64%)
Jul 22, 2005 8.351 8.571 8.324 8.571 93,917 +0.25(+2.97%)
Jul 21, 2005 8.549 8.549 8.324 8.324 206,401 -0.23(-2.63%)
Jul 20, 2005 8.516 8.656 8.502 8.549 241,347 +0.01(+0.13%)
Jul 19, 2005 8.269 8.563 8.269 8.538 117,943 +0.30(+3.60%)
Jul 18, 2005 8.214 8.310 8.186 8.241 167,086 +0.03(+0.33%)
Jul 15, 2005 8.214 8.241 8.173 8.214 78,629 -0.02(-0.30%)
Jul 14, 2005 8.241 8.241 8.214 8.238 305,051 -0.00(-0.03%)
Jul 13, 2005 8.238 8.241 8.203 8.241 232,974 +0.00(+0.03%)
Jul 12, 2005 8.241 8.241 8.200 8.238 334,537 -0.00(-0.03%)
Jul 11, 2005 8.214 8.370 8.189 8.241 324,344 +0.03(+0.33%)
Jul 08, 2005 8.214 8.214 8.211 8.214 219,505 +0.01(+0.07%)
Jul 07, 2005 8.214 8.214 8.181 8.208 125,952 -0.03(-0.33%)
Jul 06, 2005 8.241 8.247 8.208 8.236 371,667 -0.01(-0.07%)
Jul 05, 2005 8.252 8.252 8.206 8.241 270,833 -0.01(-0.13%)
Jul 01, 2005 8.227 8.307 8.170 8.252 346,186 -0.00(-0.03%)
Jun 30, 2005 8.291 8.307 8.178 8.255 147,793 -0.01(-0.10%)
Jun 29, 2005 8.200 8.269 8.181 8.263 337,449 +0.09(+1.11%)
Jun 28, 2005 8.159 8.184 8.156 8.173 306,871 -0.00(-0.03%)
Jun 27, 2005 8.156 8.227 8.131 8.175 460,125 +0.02(+0.30%)
Jun 24, 2005 8.145 8.167 8.076 8.151 3,858,281 +0.02(+0.24%)
Jun 23, 2005 8.068 8.159 8.060 8.131 181,647 +0.04(+0.54%)
Jun 22, 2005 8.145 8.208 8.054 8.087 211,861 -0.04(-0.54%)
Jun 21, 2005 8.104 8.156 8.096 8.131 84,089 +0.01(+0.07%)
Jun 20, 2005 8.118 8.153 8.074 8.126 125,952 -0.02(-0.24%)
Jun 17, 2005 8.156 8.156 8.104 8.145 124,859 +0.01(+0.10%)
Jun 16, 2005 8.090 8.137 8.090 8.137 737,146 +0.10(+1.30%)
Jun 15, 2005 8.085 8.085 7.956 8.032 481,966 -0.04(-0.54%)
Jun 14, 2005 7.939 8.120 7.898 8.076 371,667 +0.14(+1.73%)
Jun 13, 2005 7.980 7.983 7.906 7.939 506,720 -0.08(-1.03%)
Jun 10, 2005 8.076 8.131 7.802 8.021 226,058 -0.08(-0.98%)
Jun 09, 2005 8.104 8.131 7.978 8.101 198,756 -0.00(-0.03%)
Jun 08, 2005 7.813 8.159 7.813 8.104 454,300 +0.31(+3.95%)
Jun 07, 2005 7.760 7.939 7.760 7.796 298,134 +0.06(+0.82%)
Jun 06, 2005 7.508 7.857 7.508 7.733 268,649 +0.18(+2.44%)
Jun 03, 2005 7.527 7.554 7.527 7.549 167,450 +0.01(+0.11%)
Jun 02, 2005 7.554 7.582 7.513 7.541 324,344 -0.07(-0.87%)
Jun 01, 2005 7.609 7.609 7.568 7.607 149,613 -0.00(-0.04%)
May 31, 2005 7.554 7.637 7.420 7.609 231,518 +0.03(+0.36%)
May 27, 2005 7.582 7.593 7.554 7.582 152,161 -0.03(-0.36%)
May 26, 2005 7.609 7.623 7.587 7.609 74,260 +0.00(+0.00%)
May 25, 2005 7.609 7.609 7.571 7.609 177,279 -0.02(-0.32%)
May 24, 2005 7.664 7.664 7.623 7.634 147,429 -0.03(-0.36%)
May 23, 2005 7.692 7.774 7.609 7.662 199,848 -0.00(-0.04%)
May 20, 2005 7.678 7.678 7.640 7.664 57,151 +0.00(+0.00%)
May 19, 2005 7.664 7.750 7.651 7.664 83,361 +0.07(+0.98%)
May 17, 2005 7.791 7.791 7.590 7.590 88,457 -0.20(-2.61%)
May 16, 2005 7.898 7.898 7.793 7.793 344,001 -0.13(-1.66%)
May 13, 2005 7.846 7.925 7.774 7.925 371,667 +0.07(+0.87%)
May 12, 2005 7.892 7.898 7.815 7.857 344,001 -0.04(-0.45%)
May 11, 2005 7.967 7.967 7.873 7.892 388,048 -0.07(-0.90%)
May 10, 2005 7.760 7.999 7.733 7.964 578,068 +0.23(+2.98%)
May 09, 2005 7.293 7.733 7.280 7.733 375,671 +0.48(+6.59%)
May 06, 2005 7.197 7.307 7.197 7.255 199,848 +0.09(+1.19%)
May 05, 2005 6.870 7.170 6.870 7.170 177,279 +0.28(+4.11%)
May 04, 2005 6.978 6.978 6.816 6.887 183,831 -0.09(-1.30%)
May 03, 2005 6.978 7.074 6.939 6.978 144,517 +0.03(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.